Пермэнергосбыт
PMSB
469.4 ₽ -1.07% ↓История котировок PMSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 471.3 | 469.4 | 474.3 | 466.6 | -1.07% | 102 | 1,780 | 836,708 |
| 2026-06-04 | 476.2 | 474.5 | 478.4 | 468 | +0.38% | 404 | 9,130 | 4,317,187 |
| 2026-06-03 | 480 | 472.7 | 483.1 | 465.5 | -1.52% | 599 | 14,760 | 6,968,306 |
| 2026-06-02 | 487.8 | 480 | 488.9 | 472.3 | -1.21% | 521 | 9,900 | 4,734,556 |
| 2026-06-01 | 498.5 | 485.9 | 500.3 | 481.2 | -1.84% | 549 | 11,640 | 5,692,429 |
| 2026-05-29 | 499.1 | 495 | 514 | 490.1 | +0.81% | 984 | 32,030 | 16,105,121 |
| 2026-05-28 | 478.7 | 491 | 526.3 | 457.7 | +2.78% | 2273 | 67,290 | 33,461,600 |
| 2026-05-27 | 478 | 477.7 | 495 | 474.6 | -0.31% | 363 | 14,700 | 7,120,751 |
| 2026-05-26 | 500 | 479.2 | 509.5 | 479.1 | -3.91% | 667 | 15,790 | 7,762,712 |
| 2026-05-25 | 460.4 | 498.7 | 498.7 | 452 | +9.44% | 1818 | 45,000 | 21,748,261 |
| 2026-05-22 | 474 | 455.7 | 482.3 | 445 | -3.96% | 1323 | 24,240 | 11,124,281 |
| 2026-05-21 | 491.5 | 474.5 | 494 | 468.6 | -3.73% | 1143 | 24,410 | 11,606,420 |
| 2026-05-20 | 519.8 | 492.9 | 521 | 485 | -5.61% | 1389 | 27,250 | 13,616,607 |
| 2026-05-19 | 526.9 | 522.2 | 527.2 | 520 | -0.34% | 317 | 7,500 | 3,915,797 |
| 2026-05-18 | 527.7 | 524 | 529.6 | 520.5 | -0.04% | 331 | 6,370 | 3,338,657 |
| 2026-05-15 | 528.5 | 524.2 | 530.9 | 523.4 | -0.64% | 246 | 5,970 | 3,141,343 |
| 2026-05-14 | 528.1 | 527.6 | 538 | 521 | -0.34% | 576 | 12,440 | 6,589,190 |
| 2026-05-13 | 536.6 | 529.4 | 538.3 | 525.1 | -1.34% | 509 | 10,750 | 5,714,005 |
| 2026-05-12 | 539.3 | 536.6 | 541.2 | 534 | -0.56% | 301 | 6,080 | 3,269,388 |
| 2026-05-11 | 534 | 539.6 | 540 | 531.4 | +1.05% | 226 | 3,980 | 2,139,682 |
| 2026-05-08 | 527.5 | 534 | 540.7 | 520.6 | +2.38% | 720 | 15,620 | 8,306,489 |
| 2026-05-07 | 529.9 | 521.6 | 535 | 521 | -1.58% | 454 | 10,720 | 5,668,068 |
| 2026-05-06 | 531.7 | 530 | 539.6 | 526.5 | +0.61% | 565 | 13,750 | 7,346,278 |
| 2026-05-05 | 550.9 | 526.8 | 550.9 | 516 | -6.61% | 1846 | 51,850 | 27,494,406 |
| 2026-05-04 | 565.9 | 564.1 | 579 | 560 | -0.32% | 1644 | 43,340 | 24,738,157 |
| 2026-04-30 | 572.9 | 565.9 | 578 | 557 | -1.24% | 618 | 16,750 | 9,510,050 |
| 2026-04-29 | 577.8 | 573 | 579.1 | 554.1 | +0.09% | 939 | 22,360 | 12,671,006 |
| 2026-04-28 | 586.2 | 572.5 | 586.2 | 563.9 | -2.62% | 879 | 26,160 | 14,999,505 |
| 2026-04-27 | 570.8 | 587.9 | 598.1 | 565.7 | +4.65% | 1701 | 53,770 | 31,327,444 |
| 2026-04-24 | 596.2 | 561.8 | 601 | 546 | -5.77% | 1790 | 60,190 | 34,899,974 |
| 2026-04-23 | 587.5 | 596.2 | 600.1 | 585 | +0.71% | 955 | 31,150 | 18,564,457 |
| 2026-04-22 | 576.4 | 592 | 599.6 | 570.4 | +3.84% | 1921 | 63,990 | 37,635,212 |
| 2026-04-21 | 560.3 | 570.1 | 577 | 558.1 | +1.82% | 959 | 24,280 | 13,738,151 |
| 2026-04-20 | 553.5 | 559.9 | 561.1 | 550.1 | +1.45% | 971 | 23,570 | 13,086,114 |
| 2026-04-17 | 555.8 | 551.9 | 557.9 | 551.2 | -0.49% | 301 | 6,460 | 3,579,034 |
| 2026-04-16 | 552 | 554.6 | 572 | 550.2 | -0.16% | 911 | 26,870 | 14,978,618 |
| 2026-04-15 | 551.6 | 555.5 | 555.9 | 549.5 | +1.00% | 442 | 11,170 | 6,175,250 |
| 2026-04-14 | 553.9 | 550 | 559.9 | 548.2 | -0.18% | 589 | 16,370 | 9,067,124 |
| 2026-04-13 | 551.5 | 551 | 557 | 548.3 | -0.09% | 579 | 11,940 | 6,592,145 |
| 2026-04-10 | 553.1 | 551.5 | 557.9 | 546.4 | -0.05% | 465 | 10,880 | 6,016,946 |
| 2026-04-09 | 559.9 | 551.8 | 563 | 551.1 | -0.74% | 489 | 11,150 | 6,203,922 |
| 2026-04-08 | 554.5 | 555.9 | 560 | 551 | +0.25% | 542 | 12,530 | 6,956,758 |
| 2026-04-07 | 554.3 | 554.5 | 559.5 | 551.8 | +0.13% | 588 | 14,380 | 7,983,745 |
| 2026-04-06 | 552.1 | 553.8 | 557 | 535.1 | -0.16% | 1072 | 33,120 | 18,219,840 |
| 2026-04-03 | 549.2 | 554.7 | 555.2 | 549.1 | +0.65% | 504 | 12,210 | 6,750,232 |
| 2026-04-02 | 551.4 | 551.1 | 554.8 | 549 | +0.05% | 488 | 16,750 | 9,239,225 |
| 2026-04-01 | 552.9 | 550.8 | 566 | 548.5 | -0.27% | 1240 | 32,950 | 18,252,612 |
| 2026-03-31 | 546.1 | 552.3 | 555 | 540.2 | +1.45% | 1083 | 42,670 | 23,332,226 |
| 2026-03-30 | 538.2 | 544.4 | 547.2 | 535.2 | +0.93% | 578 | 15,660 | 8,496,958 |
| 2026-03-27 | 542.6 | 539.4 | 546.5 | 535 | -1.19% | 493 | 13,840 | 7,491,690 |
| 2026-03-26 | 547.9 | 545.9 | 552 | 542.7 | -0.42% | 298 | 12,670 | 6,926,794 |
| 2026-03-25 | 539.8 | 548.2 | 550 | 539.8 | +1.27% | 452 | 15,110 | 8,257,628 |
| 2026-03-24 | 544 | 541.3 | 545 | 537 | +0.02% | 401 | 13,290 | 7,189,106 |
| 2026-03-23 | 547 | 541.2 | 555 | 540.1 | -0.66% | 634 | 18,000 | 9,839,557 |
| 2026-03-20 | 546.3 | 544.8 | 549.7 | 538.4 | -0.07% | 345 | 8,800 | 4,788,837 |
| 2026-03-19 | 545.3 | 545.2 | 553.5 | 541.7 | -0.18% | 450 | 10,140 | 5,551,509 |
| 2026-03-18 | 550 | 546.2 | 553.9 | 545 | -1.27% | 568 | 15,240 | 8,379,998 |
| 2026-03-17 | 548 | 553.2 | 560.2 | 546.7 | +0.58% | 631 | 17,250 | 9,541,951 |
| 2026-03-16 | 548.2 | 550 | 555 | 546.1 | +0.81% | 632 | 16,520 | 9,100,088 |
| 2026-03-13 | 542.7 | 545.6 | 548.3 | 542 | +0.66% | 353 | 7,560 | 4,132,389 |
| 2026-03-12 | 541.6 | 542 | 546.9 | 539.2 | -0.02% | 352 | 9,690 | 5,259,855 |
| 2026-03-11 | 547.6 | 542.1 | 553.8 | 540.5 | -0.73% | 516 | 10,770 | 5,887,974 |
| 2026-03-10 | 541.6 | 546.1 | 569.9 | 541 | +1.02% | 2123 | 82,880 | 45,923,502 |
| 2026-03-09 | 550 | 540.6 | 585 | 515.5 | -1.69% | 2092 | 73,880 | 39,846,215 |
| 2026-03-06 | 565.4 | 549.9 | 565.4 | 541 | -2.26% | 1370 | 43,920 | 24,188,134 |
| 2026-03-05 | 568 | 562.6 | 594 | 561.2 | -0.39% | 2793 | 98,270 | 56,720,444 |
| 2026-03-04 | 538.3 | 564.8 | 601.5 | 533.6 | +4.44% | 3666 | 136,730 | 77,363,905 |
| 2026-03-03 | 543 | 540.8 | 548.2 | 526 | -0.83% | 1045 | 27,730 | 14,846,675 |
| 2026-03-02 | 576 | 545.3 | 579.5 | 535 | -5.26% | 2280 | 65,260 | 36,005,324 |
| 2026-02-27 | 576.7 | 575.6 | 594 | 570 | +0.42% | 1732 | 63,090 | 36,863,307 |
| 2026-02-26 | 577 | 573.2 | 593.9 | 562.2 | -1.48% | 1647 | 55,210 | 31,851,821 |
| 2026-02-25 | 618 | 581.8 | 618 | 543 | -2.45% | 4083 | 132,970 | 76,477,988 |
| 2026-02-24 | 519.5 | 596.4 | 597.8 | 516.9 | +15.40% | 4592 | 164,990 | 92,125,589 |
| 2026-02-20 | 532 | 516.8 | 532 | 511.3 | -2.71% | 1105 | 29,380 | 15,274,807 |
| 2026-02-19 | 545.2 | 531.2 | 567.8 | 513.4 | -2.35% | 1797 | 49,530 | 26,534,787 |
| 2026-02-18 | 514 | 544 | 555 | 510.3 | +5.41% | 2658 | 91,240 | 49,291,584 |
| 2026-02-17 | 550 | 516.1 | 557.9 | 513.2 | -6.33% | 2658 | 75,310 | 39,843,522 |
| 2026-02-16 | 578.2 | 551 | 583.8 | 544.7 | -5.03% | 2708 | 76,880 | 42,721,701 |
| 2026-02-13 | 607 | 580.2 | 610.5 | 576.2 | -4.19% | 1939 | 49,080 | 29,040,761 |
| 2026-02-12 | 613 | 605.6 | 615.4 | 605.1 | -1.05% | 401 | 10,440 | 6,375,974 |
| 2026-02-11 | 613.2 | 612 | 629.3 | 608.1 | +0.05% | 775 | 24,020 | 14,819,165 |
| 2026-02-10 | 611 | 611.7 | 634.3 | 603.2 | +0.34% | 892 | 25,490 | 15,783,055 |
| 2026-02-09 | 630.1 | 609.6 | 637.4 | 602 | -3.35% | 1574 | 41,850 | 25,754,129 |
| 2026-02-06 | 622 | 630.7 | 648.9 | 618 | +1.89% | 2272 | 77,710 | 49,448,392 |
| 2026-02-05 | 659.9 | 619 | 660.7 | 595 | -6.35% | 4497 | 157,570 | 97,278,432 |
| 2026-02-04 | 691 | 661 | 693.5 | 650.1 | -4.19% | 3057 | 90,040 | 59,834,331 |
| 2026-02-03 | 673 | 689.9 | 707 | 650 | +3.29% | 6263 | 239,990 | 165,120,384 |
| 2026-02-02 | 629 | 667.9 | 688.8 | 620.5 | +7.67% | 8979 | 374,470 | 246,795,841 |
| 2026-01-30 | 622 | 620.3 | 637 | 609 | -0.26% | 2542 | 83,450 | 52,162,543 |
| 2026-01-29 | 587.7 | 621.9 | 641 | 587.6 | +5.44% | 4911 | 177,460 | 109,099,331 |
| 2026-01-28 | 630 | 589.8 | 651.1 | 578.6 | -6.38% | 5301 | 173,240 | 103,217,557 |
| 2026-01-27 | 636.7 | 630 | 667.7 | 604 | +3.69% | 7918 | 303,470 | 195,901,227 |
| 2026-01-26 | 573.9 | 607.6 | 607.6 | 569.6 | +7.39% | 2847 | 116,490 | 69,246,953 |
| 2026-01-23 | 546.2 | 565.8 | 574.6 | 545 | +3.19% | 1234 | 49,550 | 27,691,290 |
| 2026-01-22 | 545.4 | 548.3 | 551.8 | 543.2 | +0.96% | 608 | 16,710 | 9,146,732 |
| 2026-01-21 | 551.6 | 543.1 | 551.6 | 535.8 | -0.98% | 679 | 24,960 | 13,556,050 |
| 2026-01-20 | 540.5 | 548.5 | 552 | 539.5 | +1.67% | 671 | 22,590 | 12,324,503 |
| 2026-01-19 | 547.5 | 539.5 | 556 | 534 | -1.30% | 1340 | 48,070 | 26,374,649 |
| 2026-01-16 | 527.1 | 546.6 | 555.5 | 527 | +3.84% | 3068 | 116,330 | 63,639,194 |
| 2026-01-15 | 504.6 | 526.4 | 536.3 | 493.8 | +4.86% | 2357 | 83,840 | 43,494,888 |
| 2026-01-14 | 517.1 | 502 | 519.5 | 490 | -2.92% | 2891 | 70,330 | 35,175,071 |
| 2026-01-13 | 530.3 | 517.1 | 533.7 | 507.3 | -2.43% | 1117 | 30,990 | 16,168,779 |
| 2026-01-12 | 534.6 | 530 | 536.5 | 526.8 | -0.86% | 776 | 26,170 | 13,922,292 |
| 2026-01-09 | 530.9 | 534.6 | 539 | 523.3 | +0.26% | 1076 | 38,020 | 20,166,118 |
| 2026-01-08 | 528.3 | 533.2 | 551 | 519.6 | +0.93% | 2983 | 118,480 | 63,322,570 |
| 2026-01-06 | 480 | 528.3 | 563 | 474.8 | +10.45% | 7984 | 366,890 | 192,254,122 |
| 2026-01-05 | 443.6 | 478.3 | 485 | 440.6 | 0.00% | 1910 | 87,170 | 40,173,294 |